STP&I Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.800	2.820	2.720	2.760	2.760	616,300
2023-10-30	2.700	2.840	2.700	2.800	2.800	497,000
2023-10-27	2.680	2.780	2.660	2.760	2.760	1,309,200
2023-10-26	2.820	2.820	2.640	2.640	2.640	1,824,400
2023-10-25	2.760	2.900	2.760	2.820	2.820	652,600
2023-10-24	2.740	2.800	2.700	2.760	2.760	2,057,400
2023-10-20	2.920	2.920	2.740	2.800	2.800	3,605,400
2023-10-19	2.940	2.960	2.840	2.960	2.960	633,700
2023-10-18	3.100	3.100	2.900	2.920	2.920	5,997,400
2023-10-17	3.100	3.180	3.060	3.100	3.100	3,082,400
2023-10-16	3.280	3.280	3.080	3.140	3.140	2,674,200
2023-10-12	3.300	3.320	3.260	3.300	3.300	1,180,600
2023-10-11	3.260	3.360	3.260	3.300	3.300	409,300
2023-10-10	3.360	3.360	3.260	3.260	3.260	833,100
2023-10-09	3.320	3.440	3.280	3.360	3.360	1,247,300
2023-10-06	3.320	3.360	3.280	3.340	3.340	369,600
2023-10-05	3.320	3.400	3.320	3.320	3.320	1,470,700
2023-10-04	3.280	3.360	3.280	3.300	3.300	673,800
2023-10-03	3.380	3.380	3.320	3.340	3.340	636,000
2023-10-02	3.340	3.420	3.340	3.360	3.360	780,200
2023-09-29	3.340	3.380	3.300	3.340	3.340	622,500
2023-09-28	3.400	3.440	3.320	3.320	3.320	753,700
2023-09-27	3.460	3.460	3.380	3.420	3.420	1,905,800
2023-09-26	3.540	3.560	3.500	3.500	3.500	2,982,400
2023-09-25	3.580	3.580	3.540	3.560	3.560	726,300
2023-09-22	3.560	3.600	3.520	3.580	3.580	437,800
2023-09-21	3.540	3.600	3.540	3.540	3.540	495,200
2023-09-20	3.640	3.640	3.540	3.540	3.540	1,462,900
2023-09-19	3.580	3.680	3.580	3.640	3.640	2,806,700
2023-09-18	3.720	3.720	3.560	3.560	3.560	5,204,000
2023-09-15	3.820	3.860	3.740	3.740	3.740	2,275,200
2023-09-14	3.820	3.960	3.820	3.820	3.820	2,400,200
2023-09-13	3.940	3.940	3.780	3.840	3.840	3,472,400
2023-09-12	3.860	3.940	3.860	3.900	3.900	563,700
2023-09-11	3.940	3.940	3.860	3.900	3.900	1,079,800
2023-09-08	3.980	4.000	3.900	3.920	3.920	2,293,800
2023-09-07	4.000	4.000	3.960	3.980	3.980	359,000
2023-09-06	3.980	4.020	3.940	3.980	3.980	1,372,300
2023-09-05	4.000	4.060	3.980	4.000	4.000	733,800
2023-09-04	4.120	4.120	3.960	3.980	3.980	5,014,500
2023-09-01	4.160	4.220	4.080	4.100	4.100	6,345,400
2023-08-31	4.080	4.200	4.040	4.180	4.180	20,404,300
2023-08-30	4.000	4.040	3.940	4.020	4.020	7,126,600
2023-08-29	3.940	4.120	3.880	3.960	3.960	22,409,400
2023-08-28	3.960	4.000	3.940	3.940	3.940	2,501,500
2023-08-25	4.000	4.020	3.880	3.920	3.920	3,581,400
2023-08-24	3.960	4.060	3.960	4.000	4.000	3,618,400
2023-08-23	3.960	4.040	3.940	3.940	3.940	4,196,700
2023-08-22	4.040	4.040	3.920	3.940	3.940	3,348,700
2023-08-21	3.900	4.020	3.900	3.980	3.980	5,015,700
2023-08-18	3.860	3.920	3.840	3.860	3.860	1,057,100
2023-08-17	3.860	3.940	3.840	3.880	3.880	3,061,600
2023-08-16	3.740	3.920	3.700	3.860	3.860	3,423,100
2023-08-15	3.900	3.940	3.800	3.820	3.820	1,407,800
2023-08-11	4.000	4.040	3.860	3.900	3.900	2,751,900
2023-08-10	3.960	4.000	3.900	4.000	4.000	1,638,600
2023-08-09	3.900	4.040	3.840	3.960	3.960	5,800,500
2023-08-08	4.100	4.160	3.900	3.900	3.900	12,445,800
2023-08-07	3.800	4.300	3.760	4.180	4.180	32,888,400
2023-08-04	3.840	3.840	3.800	3.820	3.820	387,300

← NewerPage 13 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-24	0.0600 THB
2019-06-20	0.3400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.